Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
2.830
-0.030 (-1.05%)
At close: Oct 9, 2025, 4:00 PM EDT
2.840
+0.010 (0.35%)
Pre-market: Oct 10, 2025, 6:05 AM EDT
Denison Mines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2.84 | 2.97 | 2.78 | 2.83 | 2.83 | -1.05% | 113,842,834 |
Oct 8, 2025 | 2.88 | 2.99 | 2.80 | 2.86 | 2.86 | 0.35% | 125,282,256 |
Oct 7, 2025 | 2.84 | 2.97 | 2.80 | 2.85 | 2.85 | 1.42% | 166,851,059 |
Oct 6, 2025 | 2.83 | 2.96 | 2.79 | 2.81 | 2.81 | 0.36% | 130,299,733 |
Oct 3, 2025 | 2.78 | 2.86 | 2.73 | 2.80 | 2.80 | 1.08% | 119,674,032 |
Oct 2, 2025 | 2.79 | 2.86 | 2.70 | 2.77 | 2.77 | - | 100,414,458 |
Oct 1, 2025 | 2.73 | 2.80 | 2.71 | 2.77 | 2.77 | 0.73% | 100,270,563 |
Sep 30, 2025 | 2.75 | 2.82 | 2.72 | 2.75 | 2.75 | -1.43% | 116,383,422 |
Sep 29, 2025 | 2.84 | 2.85 | 2.75 | 2.79 | 2.79 | 0.72% | 105,339,078 |
Sep 26, 2025 | 2.85 | 2.93 | 2.75 | 2.77 | 2.77 | -3.15% | 114,359,921 |
Sep 25, 2025 | 2.68 | 2.87 | 2.64 | 2.86 | 2.86 | 4.00% | 96,822,603 |
Sep 24, 2025 | 2.80 | 2.95 | 2.73 | 2.75 | 2.75 | -2.48% | 115,983,712 |
Sep 23, 2025 | 2.82 | 2.92 | 2.77 | 2.82 | 2.82 | 1.44% | 125,131,276 |
Sep 22, 2025 | 2.70 | 2.79 | 2.61 | 2.78 | 2.78 | 4.12% | 93,405,143 |
Sep 19, 2025 | 2.56 | 2.74 | 2.55 | 2.67 | 2.67 | 3.89% | 112,473,274 |
Sep 18, 2025 | 2.56 | 2.58 | 2.49 | 2.57 | 2.57 | 1.18% | 59,550,059 |
Sep 17, 2025 | 2.48 | 2.58 | 2.47 | 2.54 | 2.54 | 1.60% | 67,888,774 |
Sep 16, 2025 | 2.59 | 2.60 | 2.47 | 2.50 | 2.50 | -3.10% | 72,966,983 |
Sep 15, 2025 | 2.35 | 2.61 | 2.34 | 2.58 | 2.58 | 8.86% | 96,577,706 |
Sep 12, 2025 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | -2.47% | 59,090,756 |
Sep 11, 2025 | 2.45 | 2.50 | 2.41 | 2.43 | 2.43 | -0.82% | 69,155,201 |
Sep 10, 2025 | 2.39 | 2.48 | 2.39 | 2.45 | 2.45 | 2.51% | 66,891,111 |
Sep 9, 2025 | 2.40 | 2.44 | 2.36 | 2.39 | 2.39 | 0.42% | 61,353,772 |
Sep 8, 2025 | 2.36 | 2.40 | 2.32 | 2.38 | 2.38 | 1.28% | 57,213,621 |
Sep 5, 2025 | 2.30 | 2.35 | 2.23 | 2.35 | 2.35 | 3.07% | 47,660,992 |
Sep 4, 2025 | 2.34 | 2.37 | 2.26 | 2.28 | 2.28 | -2.98% | 59,231,886 |
Sep 3, 2025 | 2.25 | 2.35 | 2.23 | 2.35 | 2.35 | 3.07% | 66,551,423 |
Sep 2, 2025 | 2.26 | 2.28 | 2.20 | 2.28 | 2.28 | -1.72% | 52,308,535 |
Aug 29, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 5.45% | 75,128,040 |
Aug 28, 2025 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | 1.38% | 46,382,066 |
Aug 27, 2025 | 2.20 | 2.24 | 2.14 | 2.17 | 2.17 | -2.25% | 55,307,852 |
Aug 26, 2025 | 2.09 | 2.25 | 2.08 | 2.22 | 2.22 | 6.73% | 83,962,948 |
Aug 25, 2025 | 2.07 | 2.12 | 2.04 | 2.08 | 2.08 | - | 44,090,303 |
Aug 22, 2025 | 1.99 | 2.11 | 1.96 | 2.08 | 2.08 | 6.67% | 60,708,682 |
Aug 21, 2025 | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | 1.56% | 31,931,759 |
Aug 20, 2025 | 1.92 | 1.96 | 1.86 | 1.92 | 1.92 | -0.52% | 43,891,577 |
Aug 19, 2025 | 2.09 | 2.11 | 1.91 | 1.93 | 1.93 | -6.31% | 53,206,892 |
Aug 18, 2025 | 2.02 | 2.08 | 2.01 | 2.06 | 2.06 | 1.48% | 46,190,216 |
Aug 15, 2025 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | - | 47,572,792 |
Aug 14, 2025 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | 0.50% | 70,277,229 |
Aug 13, 2025 | 2.00 | 2.10 | 1.99 | 2.02 | 2.02 | -6.48% | 132,475,991 |
Aug 12, 2025 | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | 1.89% | 45,064,650 |
Aug 11, 2025 | 2.12 | 2.19 | 2.08 | 2.12 | 2.12 | - | 39,355,507 |
Aug 8, 2025 | 2.25 | 2.36 | 2.12 | 2.12 | 2.12 | -5.36% | 53,141,514 |
Aug 7, 2025 | 2.25 | 2.28 | 2.19 | 2.24 | 2.24 | -0.88% | 41,702,868 |
Aug 6, 2025 | 2.25 | 2.33 | 2.23 | 2.26 | 2.26 | 0.89% | 53,680,885 |
Aug 5, 2025 | 2.13 | 2.24 | 2.11 | 2.24 | 2.24 | 5.16% | 63,877,385 |
Aug 4, 2025 | 2.05 | 2.15 | 2.04 | 2.13 | 2.13 | 4.41% | 52,341,492 |
Aug 1, 2025 | 1.99 | 2.06 | 1.94 | 2.04 | 2.04 | -1.45% | 57,913,611 |
Jul 31, 2025 | 2.07 | 2.10 | 2.02 | 2.07 | 2.07 | -0.48% | 73,193,445 |